U.S. markets closed

Vaxart, Inc. (VXRT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.7289-0.0201 (-2.68%)
Al cierre: 04:00PM EDT
0.7419 +0.01 (+1.78%)
Fuera de horario: 07:52PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20240.74900.74940.69000.72890.72892,152,455
02 may 20240.72000.75000.69000.75000.75001,243,100
01 may 20240.71000.73000.70000.70000.7000715,900
30 abr 20240.75000.77000.68000.71000.71001,973,600
29 abr 20240.71000.75000.70000.71000.71001,012,600
26 abr 20240.70000.71000.66000.71000.71001,321,600
25 abr 20240.70000.72000.63000.66000.66001,940,100
24 abr 20240.76000.76000.70000.71000.71001,463,800
23 abr 20240.77000.82000.71000.75000.75001,586,300
22 abr 20240.78000.80000.76000.76000.7600937,100
19 abr 20240.82000.86000.75000.76000.76001,905,600
18 abr 20240.86000.90000.83000.84000.8400883,500
17 abr 20240.89000.91000.86000.87000.87001,074,600
16 abr 20240.91000.92000.86000.89000.89001,279,200
15 abr 20240.93000.95000.87000.91000.91001,624,800
12 abr 20241.00001.04000.90000.91000.91002,472,800
11 abr 20241.01001.04000.96001.04001.04001,563,400
10 abr 20241.04001.04001.00001.01001.01001,176,200
09 abr 20241.10001.10001.00001.04001.04001,433,400
08 abr 20241.06001.11001.01001.08001.08001,524,900
05 abr 20241.10001.16001.01001.08001.08002,015,900
04 abr 20241.22001.30001.07001.13001.13004,674,300
03 abr 20241.25001.25001.18001.23001.23001,173,400
02 abr 20241.26001.28001.22001.24001.24001,276,600
01 abr 20241.33001.34001.25001.30001.30001,551,800
28 mar 20241.33001.41001.28001.30001.30002,788,500
27 mar 20241.22001.31001.21001.29001.29001,635,100
26 mar 20241.24001.25001.21001.22001.2200813,400
25 mar 20241.28001.28001.22001.23001.23002,289,500
22 mar 20241.25001.28001.18001.26001.26001,806,500
21 mar 20241.24001.27001.22001.23001.23001,201,700
20 mar 20241.19001.25001.17001.24001.24001,492,600
19 mar 20241.16001.29001.14001.16001.16002,924,400
18 mar 20241.11001.16001.08001.16001.16001,158,700
15 mar 20241.11001.16001.03001.08001.08002,086,300
14 mar 20241.11001.13001.09001.10001.10001,206,300
13 mar 20241.14001.17001.12001.13001.1300997,100
12 mar 20241.19001.19001.11001.14001.14001,018,100
11 mar 20241.19001.25001.15001.15001.15001,405,800
08 mar 20241.11001.22001.11001.19001.19001,798,900
07 mar 20241.14001.20001.07001.11001.11002,104,300
06 mar 20241.20001.24001.12001.20001.20001,343,300
05 mar 20241.22001.24001.15001.21001.21001,299,300
04 mar 20241.23001.26001.20001.23001.23001,230,500
01 mar 20241.25001.26001.22001.25001.25001,510,400
29 feb 20241.29001.31001.21001.22001.22001,231,500
28 feb 20241.34001.34001.27001.30001.30001,313,900
27 feb 20241.26001.29001.23001.27001.27001,398,100
26 feb 20241.26001.28001.18001.23001.23001,906,400
23 feb 20241.41001.43001.24001.27001.27002,371,800
22 feb 20241.45001.54001.38001.40001.40004,460,600
21 feb 20241.25001.45001.25001.41001.41005,367,800
20 feb 20241.17001.25001.17001.23001.23001,514,300
16 feb 20241.17001.24001.15001.20001.20001,215,300
15 feb 20241.17001.19001.15001.18001.1800869,200
14 feb 20241.19001.20001.15001.19001.19001,007,200
13 feb 20241.26001.26001.16001.19001.19001,239,000
12 feb 20241.18001.34001.14001.25001.25004,189,400
09 feb 20241.18001.21001.15001.19001.1900934,800
08 feb 20241.18001.21001.12001.18001.1800876,400
07 feb 20241.20001.23001.17001.19001.19001,113,200
06 feb 20241.16001.20001.08001.20001.20002,130,600
05 feb 20241.21001.26001.13001.17001.17001,445,000
02 feb 20241.20001.22001.10001.20001.20001,830,200
01 feb 20241.21001.27001.10001.20001.20003,093,800
31 ene 20241.02001.30001.02001.18001.18009,610,800
30 ene 20240.92001.02000.90000.98000.98006,777,600
29 ene 20240.90000.90000.86000.88000.88001,516,600
26 ene 20240.82000.88000.81000.87000.87002,282,900
25 ene 20240.81000.84000.80000.82000.8200919,900
24 ene 20240.81000.84000.78000.80000.80001,275,200
23 ene 20240.80000.82000.77000.80000.80001,016,800
22 ene 20240.75000.82000.75000.77000.7700889,100
19 ene 20240.81000.82000.72000.74000.74001,980,000
18 ene 20240.79000.86000.79000.79000.79002,731,700
17 ene 20240.74000.83000.73000.77000.77003,847,600
16 ene 20240.60000.85000.58000.72000.720013,920,900
12 ene 20240.57000.58000.55000.56000.5600471,800
11 ene 20240.59000.60000.56000.58000.5800626,500
10 ene 20240.61000.61000.57000.59000.5900784,900
09 ene 20240.56000.61000.56000.60000.6000895,000
08 ene 20240.55000.57000.55000.57000.5700435,700
05 ene 20240.57000.59000.56000.57000.5700537,100
04 ene 20240.56000.59000.56000.58000.5800440,100
03 ene 20240.61000.61000.56000.56000.56001,249,200
02 ene 20240.58000.65000.55000.61000.61001,533,800
29 dic 20230.57000.59000.53000.57000.57001,464,000
28 dic 20230.59000.60000.56000.57000.57001,263,500
27 dic 20230.60000.61000.58000.60000.6000861,900
26 dic 20230.60000.62000.59000.60000.6000740,600
22 dic 20230.58000.61000.56000.58000.58001,104,000
21 dic 20230.61000.62000.58000.60000.6000949,500
20 dic 20230.60000.62000.59000.60000.6000855,800
19 dic 20230.62000.63000.59000.61000.61001,621,100
18 dic 20230.64000.65000.62000.62000.6200542,700
15 dic 20230.66000.68000.63000.63000.63001,028,300
14 dic 20230.66000.69000.66000.67000.6700747,300
13 dic 20230.68000.69000.65000.68000.6800524,300
12 dic 20230.67000.69000.66000.66000.6600488,000
11 dic 20230.70000.71000.68000.69000.6900365,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...